4832 JFEシステムズ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 157,000 | 158,000 | 156,000 | 157,000 | 97 | 392.50 |
| 2005-12-29 | 160,000 | 160,000 | 157,000 | 158,000 | 152 | 395 |
| 2005-12-28 | 159,000 | 159,000 | 156,000 | 158,000 | 38 | 395 |
| 2005-12-27 | 158,000 | 160,000 | 155,000 | 159,000 | 385 | 397.50 |
| 2005-12-26 | 156,000 | 157,000 | 154,000 | 157,000 | 174 | 392.50 |
| 2005-12-22 | 157,000 | 157,000 | 155,000 | 156,000 | 103 | 390 |
| 2005-12-21 | 158,000 | 159,000 | 156,000 | 157,000 | 261 | 392.50 |
| 2005-12-20 | 153,000 | 158,000 | 153,000 | 158,000 | 362 | 395 |
| 2005-12-19 | 155,000 | 155,000 | 152,000 | 153,000 | 63 | 382.50 |
| 2005-12-16 | 154,000 | 157,000 | 153,000 | 155,000 | 176 | 387.50 |
| 2005-12-15 | 153,000 | 154,000 | 152,000 | 152,000 | 62 | 380 |
| 2005-12-14 | 154,000 | 156,000 | 153,000 | 154,000 | 106 | 385 |
| 2005-12-13 | 153,000 | 154,000 | 153,000 | 154,000 | 115 | 385 |
| 2005-12-12 | 154,000 | 154,000 | 152,000 | 153,000 | 60 | 382.50 |
| 2005-12-09 | 150,000 | 154,000 | 150,000 | 154,000 | 52 | 385 |
| 2005-12-08 | 153,000 | 153,000 | 150,000 | 150,000 | 117 | 375 |
| 2005-12-07 | 157,000 | 158,000 | 153,000 | 155,000 | 168 | 387.50 |
| 2005-12-06 | 157,000 | 160,000 | 155,000 | 157,000 | 346 | 392.50 |
| 2005-12-05 | 159,000 | 159,000 | 157,000 | 157,000 | 213 | 392.50 |
| 2005-12-02 | 154,000 | 158,000 | 153,000 | 154,000 | 399 | 385 |
| 2005-12-01 | 152,000 | 154,000 | 150,000 | 154,000 | 299 | 385 |
| 2005-11-30 | 151,000 | 151,000 | 150,000 | 150,000 | 86 | 375 |
| 2005-11-29 | 150,000 | 151,000 | 149,000 | 151,000 | 89 | 377.50 |
| 2005-11-28 | 151,000 | 151,000 | 149,000 | 149,000 | 64 | 372.50 |
| 2005-11-25 | 151,000 | 152,000 | 149,000 | 150,000 | 59 | 375 |
| 2005-11-24 | 152,000 | 152,000 | 149,000 | 151,000 | 137 | 377.50 |
| 2005-11-22 | 151,000 | 152,000 | 148,000 | 148,000 | 162 | 370 |
| 2005-11-21 | 150,000 | 152,000 | 149,000 | 150,000 | 264 | 375 |
| 2005-11-18 | 147,000 | 150,000 | 147,000 | 147,000 | 155 | 367.50 |
| 2005-11-17 | 145,000 | 148,000 | 145,000 | 146,000 | 99 | 365 |
| 2005-11-16 | 145,000 | 145,000 | 144,000 | 145,000 | 50 | 362.50 |
| 2005-11-15 | 146,000 | 147,000 | 145,000 | 146,000 | 62 | 365 |
| 2005-11-14 | 148,000 | 149,000 | 146,000 | 147,000 | 95 | 367.50 |
| 2005-11-11 | 146,000 | 149,000 | 144,000 | 148,000 | 140 | 370 |
| 2005-11-10 | 146,000 | 148,000 | 143,000 | 143,000 | 221 | 357.50 |
| 2005-11-09 | 157,000 | 157,000 | 146,000 | 148,000 | 1,362 | 370 |
| 2005-11-08 | 138,000 | 141,000 | 138,000 | 139,000 | 132 | 347.50 |
| 2005-11-07 | 140,000 | 140,000 | 138,000 | 138,000 | 69 | 345 |
| 2005-11-04 | 140,000 | 140,000 | 139,000 | 139,000 | 69 | 347.50 |
| 2005-11-02 | 140,000 | 140,000 | 139,000 | 139,000 | 43 | 347.50 |
| 2005-11-01 | 139,000 | 139,000 | 139,000 | 139,000 | 78 | 347.50 |
| 2005-10-31 | 138,000 | 139,000 | 138,000 | 139,000 | 28 | 347.50 |
| 2005-10-28 | 139,000 | 139,000 | 137,000 | 138,000 | 49 | 345 |
| 2005-10-27 | 137,000 | 139,000 | 137,000 | 139,000 | 56 | 347.50 |
| 2005-10-26 | 138,000 | 138,000 | 137,000 | 137,000 | 22 | 342.50 |
| 2005-10-25 | 137,000 | 138,000 | 136,000 | 137,000 | 66 | 342.50 |
| 2005-10-24 | 137,000 | 137,000 | 136,000 | 137,000 | 92 | 342.50 |
| 2005-10-21 | 138,000 | 138,000 | 137,000 | 137,000 | 99 | 342.50 |
| 2005-10-20 | 138,000 | 139,000 | 138,000 | 139,000 | 110 | 347.50 |
| 2005-10-19 | 139,000 | 139,000 | 138,000 | 138,000 | 87 | 345 |
| 2005-10-18 | 141,000 | 141,000 | 135,000 | 137,000 | 676 | 342.50 |
| 2005-10-17 | 140,000 | 141,000 | 140,000 | 141,000 | 97 | 352.50 |
| 2005-10-14 | 140,000 | 141,000 | 140,000 | 140,000 | 182 | 350 |
| 2005-10-13 | 142,000 | 142,000 | 140,000 | 140,000 | 47 | 350 |
| 2005-10-12 | 141,000 | 141,000 | 140,000 | 140,000 | 171 | 350 |
| 2005-10-11 | 141,000 | 142,000 | 140,000 | 141,000 | 44 | 352.50 |
| 2005-10-07 | 140,000 | 141,000 | 140,000 | 141,000 | 40 | 352.50 |
| 2005-10-06 | 141,000 | 142,000 | 140,000 | 141,000 | 62 | 352.50 |
| 2005-10-05 | 142,000 | 142,000 | 141,000 | 142,000 | 47 | 355 |
| 2005-10-04 | 140,000 | 142,000 | 140,000 | 141,000 | 72 | 352.50 |
| 2005-10-03 | 142,000 | 142,000 | 140,000 | 141,000 | 164 | 352.50 |
| 2005-09-30 | 142,000 | 143,000 | 142,000 | 142,000 | 243 | 355 |
| 2005-09-29 | 144,000 | 145,000 | 142,000 | 142,000 | 211 | 355 |
| 2005-09-28 | 144,000 | 144,000 | 143,000 | 144,000 | 49 | 360 |
| 2005-09-27 | 144,000 | 144,000 | 143,000 | 143,000 | 79 | 357.50 |
| 2005-09-26 | 144,000 | 146,000 | 144,000 | 144,000 | 50 | 360 |
| 2005-09-22 | 143,000 | 145,000 | 143,000 | 145,000 | 63 | 362.50 |
| 2005-09-21 | 145,000 | 145,000 | 143,000 | 144,000 | 81 | 360 |
| 2005-09-20 | 144,000 | 146,000 | 143,000 | 145,000 | 154 | 362.50 |
| 2005-09-16 | 144,000 | 144,000 | 143,000 | 144,000 | 98 | 360 |
| 2005-09-15 | 144,000 | 144,000 | 143,000 | 143,000 | 71 | 357.50 |
| 2005-09-14 | 145,000 | 145,000 | 144,000 | 144,000 | 111 | 360 |
| 2005-09-13 | 144,000 | 145,000 | 144,000 | 144,000 | 91 | 360 |
| 2005-09-12 | 143,000 | 145,000 | 142,000 | 145,000 | 88 | 362.50 |
| 2005-09-09 | 143,000 | 145,000 | 142,000 | 142,000 | 83 | 355 |
| 2005-09-08 | 145,000 | 145,000 | 143,000 | 143,000 | 46 | 357.50 |
| 2005-09-07 | 145,000 | 146,000 | 145,000 | 145,000 | 106 | 362.50 |
| 2005-09-06 | 145,000 | 146,000 | 145,000 | 145,000 | 43 | 362.50 |
| 2005-09-05 | 144,000 | 144,000 | 143,000 | 144,000 | 78 | 360 |
| 2005-09-02 | 145,000 | 146,000 | 143,000 | 144,000 | 107 | 360 |
| 2005-09-01 | 146,000 | 146,000 | 142,000 | 144,000 | 206 | 360 |
| 2005-08-31 | 146,000 | 146,000 | 144,000 | 146,000 | 52 | 365 |
| 2005-08-30 | 147,000 | 147,000 | 145,000 | 146,000 | 69 | 365 |
| 2005-08-29 | 147,000 | 148,000 | 145,000 | 147,000 | 94 | 367.50 |
| 2005-08-26 | 148,000 | 148,000 | 146,000 | 147,000 | 78 | 367.50 |
| 2005-08-25 | 148,000 | 148,000 | 146,000 | 146,000 | 74 | 365 |
| 2005-08-24 | 149,000 | 149,000 | 145,000 | 147,000 | 81 | 367.50 |
| 2005-08-23 | 153,000 | 156,000 | 147,000 | 150,000 | 500 | 375 |
| 2005-08-22 | 142,000 | 152,000 | 141,000 | 151,000 | 509 | 377.50 |
| 2005-08-19 | 144,000 | 144,000 | 142,000 | 142,000 | 86 | 355 |
| 2005-08-18 | 142,000 | 143,000 | 142,000 | 143,000 | 71 | 357.50 |
| 2005-08-17 | 141,000 | 143,000 | 141,000 | 141,000 | 89 | 352.50 |
| 2005-08-16 | 144,000 | 144,000 | 141,000 | 141,000 | 73 | 352.50 |
| 2005-08-15 | 143,000 | 144,000 | 143,000 | 144,000 | 94 | 360 |
| 2005-08-12 | 142,000 | 143,000 | 142,000 | 142,000 | 36 | 355 |
| 2005-08-11 | 143,000 | 143,000 | 141,000 | 143,000 | 64 | 357.50 |
| 2005-08-10 | 142,000 | 143,000 | 141,000 | 143,000 | 51 | 357.50 |
| 2005-08-09 | 141,000 | 144,000 | 139,000 | 140,000 | 66 | 350 |
| 2005-08-08 | 138,000 | 140,000 | 138,000 | 140,000 | 25 | 350 |
| 2005-08-05 | 139,000 | 140,000 | 137,000 | 137,000 | 131 | 342.50 |
| 2005-08-04 | 142,000 | 143,000 | 137,000 | 140,000 | 152 | 350 |
| 2005-08-03 | 145,000 | 147,000 | 142,000 | 144,000 | 161 | 360 |
| 2005-08-02 | 146,000 | 147,000 | 144,000 | 147,000 | 239 | 367.50 |
| 2005-08-01 | 150,000 | 151,000 | 146,000 | 148,000 | 121 | 370 |
| 2005-07-29 | 149,000 | 153,000 | 148,000 | 152,000 | 495 | 380 |
| 2005-07-28 | 144,000 | 149,000 | 142,000 | 147,000 | 382 | 367.50 |
| 2005-07-27 | 144,000 | 145,000 | 142,000 | 143,000 | 114 | 357.50 |
| 2005-07-26 | 146,000 | 146,000 | 144,000 | 144,000 | 95 | 360 |
| 2005-07-25 | 148,000 | 148,000 | 142,000 | 145,000 | 202 | 362.50 |
| 2005-07-22 | 145,000 | 149,000 | 143,000 | 148,000 | 336 | 370 |
| 2005-07-21 | 143,000 | 144,000 | 142,000 | 144,000 | 152 | 360 |
| 2005-07-20 | 145,000 | 146,000 | 141,000 | 143,000 | 288 | 357.50 |
| 2005-07-19 | 139,000 | 146,000 | 138,000 | 144,000 | 406 | 360 |
| 2005-07-15 | 139,000 | 139,000 | 138,000 | 138,000 | 97 | 345 |
| 2005-07-14 | 137,000 | 138,000 | 137,000 | 137,000 | 49 | 342.50 |
| 2005-07-13 | 139,000 | 140,000 | 136,000 | 138,000 | 173 | 345 |
| 2005-07-12 | 140,000 | 140,000 | 139,000 | 139,000 | 29 | 347.50 |
| 2005-07-11 | 139,000 | 141,000 | 139,000 | 139,000 | 52 | 347.50 |
| 2005-07-08 | 139,000 | 140,000 | 139,000 | 139,000 | 59 | 347.50 |
| 2005-07-07 | 141,000 | 141,000 | 139,000 | 140,000 | 39 | 350 |
| 2005-07-06 | 140,000 | 142,000 | 139,000 | 139,000 | 97 | 347.50 |
| 2005-07-05 | 141,000 | 141,000 | 140,000 | 141,000 | 35 | 352.50 |
| 2005-07-04 | 141,000 | 141,000 | 140,000 | 140,000 | 46 | 350 |
| 2005-07-01 | 143,000 | 143,000 | 140,000 | 140,000 | 143 | 350 |
| 2005-06-30 | 142,000 | 144,000 | 141,000 | 143,000 | 63 | 357.50 |
| 2005-06-29 | 141,000 | 143,000 | 141,000 | 141,000 | 27 | 352.50 |
| 2005-06-28 | 141,000 | 141,000 | 139,000 | 139,000 | 40 | 347.50 |
| 2005-06-27 | 143,000 | 143,000 | 138,000 | 140,000 | 171 | 350 |
| 2005-06-24 | 140,000 | 143,000 | 140,000 | 143,000 | 81 | 357.50 |
| 2005-06-23 | 142,000 | 142,000 | 140,000 | 140,000 | 55 | 350 |
| 2005-06-22 | 141,000 | 142,000 | 139,000 | 141,000 | 108 | 352.50 |
| 2005-06-21 | 139,000 | 141,000 | 139,000 | 141,000 | 24 | 352.50 |
| 2005-06-20 | 140,000 | 141,000 | 139,000 | 139,000 | 85 | 347.50 |
| 2005-06-17 | 139,000 | 140,000 | 139,000 | 140,000 | 29 | 350 |
| 2005-06-16 | 140,000 | 141,000 | 139,000 | 139,000 | 78 | 347.50 |
| 2005-06-15 | 142,000 | 143,000 | 139,000 | 141,000 | 78 | 352.50 |
| 2005-06-14 | 143,000 | 143,000 | 138,000 | 138,000 | 82 | 345 |
| 2005-06-13 | 142,000 | 145,000 | 142,000 | 142,000 | 177 | 355 |
| 2005-06-10 | 144,000 | 148,000 | 142,000 | 146,000 | 674 | 365 |
| 2005-06-09 | 136,000 | 144,000 | 135,000 | 142,000 | 811 | 355 |
| 2005-06-08 | 136,000 | 136,000 | 135,000 | 135,000 | 44 | 337.50 |
| 2005-06-07 | 135,000 | 136,000 | 134,000 | 135,000 | 73 | 337.50 |
| 2005-06-06 | 138,000 | 138,000 | 134,000 | 136,000 | 94 | 340 |
| 2005-06-03 | 140,000 | 140,000 | 137,000 | 137,000 | 20 | 342.50 |
| 2005-06-02 | 137,000 | 140,000 | 137,000 | 139,000 | 126 | 347.50 |
| 2005-06-01 | 136,000 | 137,000 | 136,000 | 137,000 | 66 | 342.50 |
| 2005-05-31 | 137,000 | 138,000 | 136,000 | 138,000 | 38 | 345 |
| 2005-05-30 | 135,000 | 138,000 | 135,000 | 136,000 | 44 | 340 |
| 2005-05-27 | 135,000 | 136,000 | 134,000 | 134,000 | 228 | 335 |
| 2005-05-26 | 136,000 | 136,000 | 134,000 | 134,000 | 92 | 335 |
| 2005-05-25 | 140,000 | 141,000 | 136,000 | 136,000 | 148 | 340 |
| 2005-05-24 | 138,000 | 142,000 | 137,000 | 139,000 | 254 | 347.50 |
| 2005-05-23 | 139,000 | 139,000 | 136,000 | 136,000 | 119 | 340 |
| 2005-05-20 | 143,000 | 143,000 | 138,000 | 140,000 | 233 | 350 |
| 2005-05-19 | 143,000 | 143,000 | 139,000 | 142,000 | 102 | 355 |
| 2005-05-18 | 141,000 | 142,000 | 138,000 | 142,000 | 232 | 355 |
| 2005-05-17 | 149,000 | 151,000 | 137,000 | 137,000 | 537 | 342.50 |
| 2005-05-16 | 156,000 | 157,000 | 143,000 | 143,000 | 900 | 357.50 |
| 2005-05-13 | 150,000 | 154,000 | 143,000 | 150,000 | 1,448 | 375 |
| 2005-05-12 | 152,000 | 162,000 | 148,000 | 157,000 | 1,641 | 392.50 |
| 2005-05-11 | 145,000 | 162,000 | 143,000 | 156,000 | 585 | 390 |
| 2005-05-10 | 138,000 | 149,000 | 138,000 | 143,000 | 93 | 357.50 |
| 2005-05-09 | 137,000 | 138,000 | 137,000 | 137,000 | 21 | 342.50 |
| 2005-05-06 | 138,000 | 138,000 | 137,000 | 137,000 | 23 | 342.50 |
| 2005-05-02 | 136,000 | 136,000 | 136,000 | 136,000 | 4 | 340 |
| 2005-04-28 | 137,000 | 137,000 | 135,000 | 135,000 | 5 | 337.50 |
| 2005-04-27 | 137,000 | 137,000 | 135,000 | 135,000 | 18 | 337.50 |
| 2005-04-26 | 137,000 | 137,000 | 137,000 | 137,000 | 7 | 342.50 |
| 2005-04-25 | 136,000 | 136,000 | 136,000 | 136,000 | 1 | 340 |
| 2005-04-22 | 136,000 | 137,000 | 136,000 | 137,000 | 6 | 342.50 |
| 2005-04-20 | 139,000 | 140,000 | 139,000 | 139,000 | 50 | 347.50 |
| 2005-04-19 | 134,000 | 139,000 | 134,000 | 139,000 | 25 | 347.50 |
| 2005-04-18 | 137,000 | 137,000 | 134,000 | 134,000 | 53 | 335 |
| 2005-04-15 | 137,000 | 139,000 | 137,000 | 139,000 | 21 | 347.50 |
| 2005-04-14 | 139,000 | 139,000 | 137,000 | 137,000 | 37 | 342.50 |
| 2005-04-13 | 141,000 | 141,000 | 139,000 | 139,000 | 80 | 347.50 |
| 2005-04-12 | 141,000 | 142,000 | 141,000 | 141,000 | 12 | 352.50 |
| 2005-04-11 | 142,000 | 142,000 | 142,000 | 142,000 | 10 | 355 |
| 2005-04-08 | 143,000 | 143,000 | 141,000 | 142,000 | 14 | 355 |
| 2005-04-07 | 143,000 | 145,000 | 140,000 | 144,000 | 56 | 360 |
| 2005-04-06 | 143,000 | 145,000 | 143,000 | 145,000 | 9 | 362.50 |
| 2005-04-05 | 143,000 | 145,000 | 143,000 | 144,000 | 36 | 360 |
| 2005-04-04 | 144,000 | 144,000 | 142,000 | 142,000 | 30 | 355 |
| 2005-04-01 | 144,000 | 144,000 | 144,000 | 144,000 | 12 | 360 |
| 2005-03-31 | 142,000 | 143,000 | 142,000 | 143,000 | 10 | 357.50 |
| 2005-03-30 | 149,000 | 149,000 | 142,000 | 143,000 | 43 | 357.50 |
| 2005-03-29 | 145,000 | 148,000 | 145,000 | 148,000 | 26 | 370 |
| 2005-03-28 | 145,000 | 149,000 | 145,000 | 149,000 | 30 | 372.50 |
| 2005-03-25 | 151,000 | 151,000 | 150,000 | 151,000 | 45 | 377.50 |
| 2005-03-24 | 153,000 | 153,000 | 150,000 | 152,000 | 55 | 380 |
| 2005-03-23 | 151,000 | 152,000 | 150,000 | 152,000 | 49 | 380 |
| 2005-03-22 | 149,000 | 152,000 | 149,000 | 151,000 | 70 | 377.50 |
| 2005-03-18 | 150,000 | 151,000 | 149,000 | 150,000 | 90 | 375 |
| 2005-03-17 | 150,000 | 150,000 | 147,000 | 150,000 | 75 | 375 |
| 2005-03-16 | 148,000 | 151,000 | 148,000 | 151,000 | 140 | 377.50 |
| 2005-03-15 | 149,000 | 149,000 | 147,000 | 147,000 | 28 | 367.50 |
| 2005-03-14 | 146,000 | 148,000 | 146,000 | 148,000 | 76 | 370 |
| 2005-03-11 | 147,000 | 148,000 | 142,000 | 142,000 | 103 | 355 |
| 2005-03-10 | 147,000 | 149,000 | 147,000 | 148,000 | 73 | 370 |
| 2005-03-09 | 148,000 | 148,000 | 147,000 | 148,000 | 44 | 370 |
| 2005-03-08 | 148,000 | 149,000 | 147,000 | 147,000 | 125 | 367.50 |
| 2005-03-07 | 145,000 | 146,000 | 145,000 | 146,000 | 70 | 365 |
| 2005-03-04 | 146,000 | 146,000 | 145,000 | 146,000 | 78 | 365 |
| 2005-03-03 | 145,000 | 147,000 | 145,000 | 147,000 | 65 | 367.50 |
| 2005-03-02 | 144,000 | 145,000 | 143,000 | 145,000 | 73 | 362.50 |
| 2005-03-01 | 144,000 | 144,000 | 143,000 | 143,000 | 29 | 357.50 |
| 2005-02-28 | 143,000 | 144,000 | 142,000 | 144,000 | 33 | 360 |
| 2005-02-25 | 142,000 | 142,000 | 141,000 | 142,000 | 54 | 355 |
| 2005-02-24 | 143,000 | 143,000 | 142,000 | 143,000 | 18 | 357.50 |
| 2005-02-23 | 143,000 | 143,000 | 143,000 | 143,000 | 31 | 357.50 |
| 2005-02-22 | 143,000 | 143,000 | 142,000 | 143,000 | 39 | 357.50 |
| 2005-02-21 | 143,000 | 144,000 | 143,000 | 144,000 | 20 | 360 |
| 2005-02-18 | 144,000 | 144,000 | 142,000 | 143,000 | 64 | 357.50 |
| 2005-02-17 | 142,000 | 144,000 | 142,000 | 144,000 | 51 | 360 |
| 2005-02-16 | 141,000 | 143,000 | 141,000 | 143,000 | 39 | 357.50 |
| 2005-02-15 | 142,000 | 142,000 | 141,000 | 141,000 | 15 | 352.50 |
| 2005-02-14 | 142,000 | 143,000 | 141,000 | 141,000 | 50 | 352.50 |
| 2005-02-10 | 142,000 | 142,000 | 141,000 | 141,000 | 25 | 352.50 |
| 2005-02-09 | 142,000 | 142,000 | 141,000 | 141,000 | 29 | 352.50 |
| 2005-02-08 | 142,000 | 142,000 | 141,000 | 141,000 | 18 | 352.50 |
| 2005-02-07 | 142,000 | 142,000 | 142,000 | 142,000 | 21 | 355 |
| 2005-02-04 | 141,000 | 142,000 | 139,000 | 140,000 | 100 | 350 |
| 2005-02-03 | 141,000 | 142,000 | 140,000 | 141,000 | 99 | 352.50 |
| 2005-02-02 | 140,000 | 141,000 | 140,000 | 140,000 | 28 | 350 |
| 2005-02-01 | 137,000 | 139,000 | 137,000 | 139,000 | 129 | 347.50 |
| 2005-01-31 | 142,000 | 142,000 | 137,000 | 137,000 | 229 | 342.50 |
| 2005-01-28 | 144,000 | 146,000 | 143,000 | 144,000 | 46 | 360 |
| 2005-01-27 | 145,000 | 145,000 | 143,000 | 143,000 | 87 | 357.50 |
| 2005-01-26 | 144,000 | 145,000 | 143,000 | 145,000 | 43 | 362.50 |
| 2005-01-25 | 146,000 | 146,000 | 143,000 | 145,000 | 32 | 362.50 |
| 2005-01-24 | 145,000 | 147,000 | 145,000 | 146,000 | 32 | 365 |
| 2005-01-21 | 146,000 | 147,000 | 145,000 | 147,000 | 38 | 367.50 |
| 2005-01-20 | 146,000 | 147,000 | 143,000 | 147,000 | 102 | 367.50 |
| 2005-01-19 | 148,000 | 148,000 | 147,000 | 148,000 | 21 | 370 |
| 2005-01-18 | 145,000 | 148,000 | 145,000 | 148,000 | 44 | 370 |
| 2005-01-17 | 142,000 | 145,000 | 142,000 | 145,000 | 57 | 362.50 |
| 2005-01-14 | 143,000 | 143,000 | 142,000 | 143,000 | 27 | 357.50 |
| 2005-01-13 | 145,000 | 145,000 | 143,000 | 144,000 | 13 | 360 |
| 2005-01-12 | 143,000 | 145,000 | 143,000 | 143,000 | 48 | 357.50 |
| 2005-01-11 | 143,000 | 145,000 | 142,000 | 144,000 | 56 | 360 |
| 2005-01-07 | 143,000 | 143,000 | 142,000 | 143,000 | 27 | 357.50 |
| 2005-01-06 | 139,000 | 144,000 | 138,000 | 141,000 | 103 | 352.50 |
| 2005-01-05 | 137,000 | 139,000 | 136,000 | 138,000 | 41 | 345 |
| 2005-01-04 | 136,000 | 138,000 | 136,000 | 137,000 | 17 | 342.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2021-03-30]1株→2株 [2013-09-26]1株→100株 [2001-12-25]1株→5株